Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 27.97 | 28.08 | 27.96 | 28.08 | 329,032 | +0.13(+0.45%) |
Oct 30, 2017 | 28.26 | 27.82 | 27.95 | 778,598 | -0.31(-1.09%) | |
Oct 27, 2017 | 28.19 | 28.30 | 28.10 | 28.26 | 662,256 | +0.18(+0.64%) |
Oct 26, 2017 | 27.95 | 28.13 | 27.93 | 28.08 | 198,085 | +0.04(+0.14%) |
Oct 25, 2017 | 27.99 | 28.09 | 27.88 | 28.04 | 260,591 | +0.00(+0.01%) |
Oct 24, 2017 | 28.15 | 28.17 | 27.94 | 28.04 | 332,614 | -0.11(-0.38%) |
Oct 23, 2017 | 28.18 | 28.40 | 28.14 | 28.15 | 712,448 | +0.02(+0.09%) |
Oct 20, 2017 | 27.98 | 28.14 | 27.98 | 28.12 | 593,900 | +0.22(+0.79%) |
Oct 19, 2017 | 27.74 | 27.90 | 27.69 | 27.90 | 185,963 | +0.20(+0.70%) |
Oct 18, 2017 | 27.63 | 27.74 | 27.55 | 27.71 | 677,721 | +0.20(+0.73%) |
Oct 17, 2017 | 27.41 | 27.55 | 27.35 | 27.51 | 193,465 | +0.07(+0.24%) |
Oct 16, 2017 | 27.54 | 27.58 | 27.42 | 27.44 | 482,271 | -0.10(-0.36%) |
Oct 13, 2017 | 27.59 | 27.59 | 27.48 | 27.54 | 237,427 | -0.02(-0.09%) |
Oct 12, 2017 | 27.45 | 27.58 | 27.42 | 27.56 | 272,062 | +0.12(+0.42%) |
Oct 11, 2017 | 27.42 | 27.47 | 27.38 | 27.45 | 991,553 | +0.04(+0.13%) |
Oct 10, 2017 | 27.44 | 27.44 | 27.33 | 27.41 | 1,037,063 | -0.00(-0.01%) |
Oct 09, 2017 | 27.72 | 27.72 | 27.38 | 27.41 | 514,584 | -0.38(-1.36%) |
Oct 06, 2017 | 27.74 | 27.82 | 27.71 | 27.79 | 252,972 | +0.05(+0.19%) |
Oct 05, 2017 | 27.59 | 27.75 | 27.58 | 27.74 | 228,033 | +0.16(+0.58%) |
Oct 04, 2017 | 27.32 | 27.58 | 27.32 | 27.58 | 247,123 | +0.26(+0.94%) |
Oct 03, 2017 | 27.47 | 27.47 | 27.26 | 27.32 | 870,031 | -0.07(-0.27%) |
Oct 02, 2017 | 27.25 | 27.41 | 27.22 | 27.40 | 556,260 | +0.21(+0.78%) |
Sep 29, 2017 | 26.94 | 27.18 | 26.94 | 27.18 | 196,187 | +0.24(+0.91%) |
Sep 28, 2017 | 27.17 | 27.17 | 26.91 | 26.94 | 686,317 | -0.15(-0.56%) |
Sep 27, 2017 | 27.12 | 27.13 | 26.90 | 27.09 | 1,089,892 | +0.06(+0.22%) |
Sep 26, 2017 | 27.10 | 27.14 | 27.01 | 27.03 | 398,014 | -0.01(-0.02%) |
Sep 25, 2017 | 27.18 | 27.27 | 26.89 | 27.04 | 383,497 | -0.14(-0.50%) |
Sep 22, 2017 | 27.08 | 27.20 | 27.03 | 27.18 | 757,079 | +0.12(+0.45%) |
Sep 21, 2017 | 27.30 | 27.30 | 27.04 | 27.05 | 792,332 | -0.24(-0.86%) |
Sep 20, 2017 | 27.31 | 27.34 | 27.11 | 27.29 | 399,786 | +0.00(+0.02%) |
Sep 19, 2017 | 27.64 | 27.64 | 27.25 | 27.29 | 816,895 | -0.28(-1.03%) |
Sep 18, 2017 | 27.52 | 27.57 | 27.47 | 27.57 | 346,995 | +0.09(+0.34%) |
Sep 15, 2017 | 27.55 | 27.56 | 27.44 | 27.47 | 222,197 | -0.08(-0.28%) |
Sep 14, 2017 | 27.51 | 27.58 | 27.44 | 27.55 | 1,808,985 | -0.02(-0.06%) |
Sep 13, 2017 | 27.71 | 27.71 | 27.54 | 27.57 | 885,057 | -0.18(-0.63%) |
Sep 12, 2017 | 27.77 | 27.77 | 27.65 | 27.74 | 772,261 | +0.03(+0.11%) |
Sep 11, 2017 | 27.68 | 27.74 | 27.61 | 27.71 | 287,241 | +0.17(+0.61%) |
Sep 08, 2017 | 27.26 | 27.65 | 27.23 | 27.54 | 593,337 | +0.29(+1.08%) |
Sep 07, 2017 | 27.20 | 27.33 | 27.14 | 27.25 | 687,828 | +0.11(+0.39%) |
Sep 06, 2017 | 27.07 | 27.16 | 26.94 | 27.14 | 360,682 | +0.14(+0.54%) |
Sep 05, 2017 | 26.93 | 27.09 | 26.84 | 27.00 | 716,825 | +0.01(+0.02%) |
Sep 01, 2017 | 27.05 | 27.05 | 26.88 | 26.99 | 772,334 | +0.01(+0.05%) |
Aug 31, 2017 | 26.67 | 27.02 | 26.67 | 26.98 | 2,385,001 | +0.36(+1.34%) |
Aug 30, 2017 | 26.51 | 26.65 | 26.42 | 26.62 | 398,740 | +0.11(+0.40%) |
Aug 29, 2017 | 26.38 | 26.56 | 26.37 | 26.51 | 352,759 | -0.03(-0.11%) |
Aug 28, 2017 | 26.45 | 26.56 | 26.45 | 26.54 | 968,426 | +0.16(+0.60%) |
Aug 25, 2017 | 26.49 | 26.53 | 26.38 | 26.38 | 552,985 | -0.02(-0.07%) |
Aug 24, 2017 | 26.46 | 26.50 | 26.37 | 26.40 | 1,501,155 | -0.02(-0.09%) |
Aug 23, 2017 | 26.67 | 26.67 | 26.39 | 26.43 | 1,187,462 | -0.35(-1.32%) |
Aug 22, 2017 | 26.52 | 26.80 | 26.52 | 26.78 | 311,730 | +0.22(+0.84%) |
Aug 21, 2017 | 26.47 | 26.59 | 26.41 | 26.55 | 341,847 | +0.10(+0.38%) |
Aug 18, 2017 | 26.52 | 26.59 | 26.36 | 26.45 | 706,300 | -0.10(-0.37%) |
Aug 17, 2017 | 26.76 | 26.88 | 26.53 | 26.55 | 935,443 | -0.27(-1.01%) |
Aug 16, 2017 | 26.72 | 26.84 | 26.70 | 26.82 | 383,614 | +0.17(+0.63%) |
Aug 15, 2017 | 26.66 | 26.72 | 26.63 | 26.66 | 452,214 | +0.02(+0.06%) |
Aug 14, 2017 | 26.50 | 26.66 | 26.50 | 26.64 | 323,971 | +0.31(+1.16%) |
Aug 11, 2017 | 26.11 | 26.42 | 26.07 | 26.33 | 360,885 | +0.20(+0.75%) |
Aug 10, 2017 | 26.38 | 26.41 | 26.13 | 26.14 | 491,490 | -0.33(-1.25%) |
Aug 09, 2017 | 26.42 | 26.47 | 26.34 | 26.47 | 1,002,480 | -0.06(-0.23%) |
Aug 08, 2017 | 26.64 | 26.69 | 26.48 | 26.53 | 1,027,134 | -0.13(-0.48%) |
Aug 07, 2017 | 26.57 | 26.67 | 26.55 | 26.66 | 976,226 | +0.12(+0.43%) |
Aug 04, 2017 | 26.61 | 26.63 | 26.45 | 26.54 | 901,967 | +0.02(+0.06%) |
Aug 03, 2017 | 26.44 | 26.56 | 26.32 | 26.52 | 1,048,479 | +0.01(+0.06%) |
Aug 02, 2017 | 26.67 | 26.71 | 26.39 | 26.51 | 4,257,536 | -0.15(-0.57%) |
Aug 01, 2017 | 26.80 | 26.83 | 26.64 | 26.66 | 3,609,987 | -0.07(-0.27%) |
Jul 31, 2017 | 26.94 | 26.95 | 26.74 | 26.74 | 2,515,895 | -0.16(-0.60%) |
Jul 28, 2017 | 26.82 | 26.91 | 26.71 | 26.90 | 1,655,596 | -0.01(-0.05%) |
Jul 27, 2017 | 27.26 | 27.26 | 26.81 | 26.91 | 1,195,391 | -0.29(-1.08%) |
Jul 26, 2017 | 27.39 | 27.39 | 27.13 | 27.20 | 437,758 | -0.23(-0.83%) |
Jul 25, 2017 | 27.59 | 27.59 | 27.32 | 27.43 | 1,403,005 | -0.08(-0.28%) |
Jul 24, 2017 | 27.41 | 27.52 | 27.33 | 27.51 | 640,881 | +0.13(+0.48%) |
Jul 21, 2017 | 27.56 | 27.60 | 27.35 | 27.38 | 300,824 | -0.17(-0.63%) |
Jul 20, 2017 | 27.51 | 27.59 | 27.46 | 27.55 | 422,201 | +0.08(+0.31%) |
Jul 19, 2017 | 27.40 | 27.48 | 27.35 | 27.47 | 1,533,130 | +0.16(+0.60%) |
Jul 18, 2017 | 27.33 | 27.34 | 27.25 | 27.30 | 316,755 | -0.04(-0.15%) |
Jul 17, 2017 | 27.52 | 27.54 | 27.34 | 27.34 | 350,692 | -0.14(-0.50%) |
Jul 14, 2017 | 27.23 | 27.53 | 27.23 | 27.48 | 538,523 | +0.32(+1.18%) |
Jul 13, 2017 | 27.29 | 27.43 | 27.05 | 27.16 | 393,924 | -0.11(-0.41%) |
Jul 12, 2017 | 27.15 | 27.33 | 27.11 | 27.27 | 742,660 | +0.25(+0.93%) |
Jul 11, 2017 | 26.98 | 27.06 | 26.89 | 27.02 | 312,671 | +0.04(+0.14%) |
Jul 10, 2017 | 27.11 | 27.11 | 26.96 | 26.98 | 315,310 | -0.14(-0.53%) |
Jul 07, 2017 | 26.89 | 27.13 | 26.87 | 27.12 | 275,831 | +0.32(+1.21%) |
Jul 06, 2017 | 27.10 | 27.10 | 26.78 | 26.80 | 607,498 | -0.40(-1.46%) |
Jul 05, 2017 | 27.03 | 27.22 | 27.03 | 27.20 | 497,912 | +0.22(+0.83%) |
Jul 03, 2017 | 27.13 | 27.18 | 26.97 | 26.97 | 263,294 | -0.11(-0.41%) |
Jun 30, 2017 | 27.04 | 27.16 | 27.04 | 27.09 | 426,901 | +0.09(+0.35%) |
Jun 29, 2017 | 27.22 | 27.22 | 26.80 | 26.99 | 752,822 | -0.21(-0.76%) |
Jun 28, 2017 | 27.10 | 27.25 | 27.00 | 27.20 | 414,063 | +0.20(+0.76%) |
Jun 27, 2017 | 27.14 | 27.18 | 26.98 | 26.99 | 751,174 | -0.14(-0.53%) |
Jun 26, 2017 | 27.33 | 27.35 | 27.14 | 27.14 | 640,705 | -0.13(-0.48%) |
Jun 23, 2017 | 27.24 | 27.28 | 27.15 | 27.27 | 1,090,775 | +0.03(+0.13%) |
Jun 22, 2017 | 27.15 | 27.32 | 27.14 | 27.24 | 1,338,316 | +0.10(+0.38%) |
Jun 21, 2017 | 27.12 | 27.21 | 27.07 | 27.13 | 1,829,324 | +0.07(+0.25%) |
Jun 20, 2017 | 27.14 | 27.27 | 27.05 | 27.07 | 408,504 | -0.05(-0.18%) |
Jun 19, 2017 | 26.85 | 27.14 | 26.83 | 27.12 | 568,828 | +0.38(+1.43%) |
Jun 16, 2017 | 26.70 | 26.77 | 26.62 | 26.73 | 293,844 | +0.04(+0.15%) |
Jun 15, 2017 | 26.57 | 26.70 | 26.48 | 26.69 | 718,322 | -0.01(-0.06%) |
Jun 14, 2017 | 26.73 | 26.79 | 26.60 | 26.71 | 378,827 | +0.05(+0.18%) |
Jun 13, 2017 | 26.49 | 26.69 | 26.49 | 26.66 | 442,864 | +0.20(+0.76%) |
Jun 12, 2017 | 26.56 | 26.57 | 26.14 | 26.46 | 684,092 | -0.13(-0.51%) |
Jun 09, 2017 | 26.76 | 26.84 | 26.44 | 26.60 | 340,972 | -0.14(-0.51%) |
Jun 08, 2017 | 26.72 | 26.78 | 26.65 | 26.73 | 367,942 | +0.01(+0.05%) |
Jun 07, 2017 | 26.64 | 26.74 | 26.64 | 26.72 | 496,176 | +0.10(+0.36%) |
Jun 06, 2017 | 26.64 | 26.74 | 26.60 | 26.62 | 1,303,094 | -0.08(-0.31%) |
Jun 05, 2017 | 26.74 | 26.74 | 26.65 | 26.70 | 609,914 | -0.01(-0.05%) |
Jun 02, 2017 | 26.63 | 26.76 | 26.59 | 26.72 | 538,812 | +0.15(+0.58%) |
Jun 01, 2017 | 26.20 | 26.56 | 26.16 | 26.56 | 958,799 | +0.43(+1.65%) |
May 31, 2017 | 26.21 | 26.31 | 26.10 | 26.13 | 668,112 | -0.02(-0.06%) |
May 30, 2017 | 26.08 | 26.16 | 26.02 | 26.15 | 549,002 | +0.05(+0.19%) |
May 26, 2017 | 26.13 | 26.13 | 26.04 | 26.10 | 350,263 | +0.00(+0.02%) |
May 25, 2017 | 25.96 | 26.13 | 25.85 | 26.09 | 653,393 | +0.21(+0.82%) |
May 24, 2017 | 25.84 | 25.91 | 25.77 | 25.88 | 789,337 | +0.09(+0.33%) |
May 23, 2017 | 25.79 | 25.87 | 25.76 | 25.80 | 698,484 | +0.07(+0.28%) |
May 22, 2017 | 25.53 | 25.75 | 25.52 | 25.72 | 352,325 | +0.22(+0.87%) |
May 19, 2017 | 25.40 | 25.55 | 25.36 | 25.50 | 236,600 | +0.16(+0.65%) |
May 18, 2017 | 25.25 | 25.43 | 25.23 | 25.34 | 400,486 | +0.04(+0.15%) |
May 17, 2017 | 25.44 | 25.48 | 25.28 | 25.30 | 532,019 | -0.32(-1.24%) |
May 16, 2017 | 25.71 | 25.83 | 25.52 | 25.62 | 758,928 | -0.07(-0.29%) |
May 15, 2017 | 25.51 | 25.70 | 25.46 | 25.70 | 623,303 | +0.21(+0.81%) |
May 12, 2017 | 25.46 | 25.59 | 25.46 | 25.49 | 611,581 | -0.02(-0.06%) |
May 11, 2017 | 25.50 | 25.51 | 25.35 | 25.51 | 569,905 | -0.07(-0.25%) |
May 10, 2017 | 25.55 | 25.57 | 25.42 | 25.57 | 351,131 | +0.02(+0.09%) |
May 09, 2017 | 25.55 | 25.61 | 25.51 | 25.55 | 856,667 | -0.02(-0.07%) |
May 08, 2017 | 25.75 | 25.82 | 25.54 | 25.57 | 866,352 | -0.16(-0.62%) |
May 05, 2017 | 25.71 | 25.73 | 25.62 | 25.72 | 1,755,146 | +0.07(+0.29%) |
May 04, 2017 | 25.64 | 25.65 | 25.54 | 25.65 | 601,650 | +0.01(+0.05%) |
May 03, 2017 | 25.77 | 25.79 | 25.58 | 25.64 | 1,138,918 | -0.17(-0.64%) |
May 02, 2017 | 25.77 | 25.83 | 25.69 | 25.80 | 590,998 | +0.07(+0.25%) |
May 01, 2017 | 25.67 | 25.79 | 25.64 | 25.74 | 372,015 | +0.10(+0.40%) |
Apr 28, 2017 | 25.56 | 25.64 | 25.53 | 25.64 | 1,872,261 | +0.07(+0.29%) |
Apr 27, 2017 | 25.49 | 25.65 | 25.48 | 25.56 | 821,408 | +0.03(+0.11%) |
Apr 26, 2017 | 25.33 | 25.53 | 25.33 | 25.53 | 1,029,771 | +0.33(+1.29%) |
Apr 25, 2017 | 25.12 | 25.27 | 25.08 | 25.21 | 526,937 | +0.21(+0.84%) |
Apr 24, 2017 | 24.96 | 25.07 | 24.95 | 24.99 | 622,306 | +0.35(+1.40%) |
Apr 21, 2017 | 24.76 | 24.76 | 24.57 | 24.65 | 238,747 | -0.13(-0.52%) |
Apr 20, 2017 | 24.67 | 24.81 | 24.50 | 24.78 | 231,369 | +0.15(+0.63%) |
Apr 19, 2017 | 24.46 | 24.66 | 24.46 | 24.62 | 617,691 | +0.23(+0.95%) |
Apr 18, 2017 | 24.42 | 24.42 | 24.26 | 24.39 | 663,737 | -0.07(-0.28%) |
Apr 17, 2017 | 24.24 | 24.47 | 24.24 | 24.46 | 269,021 | +0.19(+0.78%) |
Apr 13, 2017 | 24.30 | 24.37 | 24.24 | 24.27 | 255,527 | -0.09(-0.38%) |
Apr 12, 2017 | 24.43 | 24.44 | 24.33 | 24.36 | 234,944 | -0.08(-0.34%) |
Apr 11, 2017 | 24.40 | 24.45 | 24.29 | 24.45 | 186,635 | +0.02(+0.07%) |
Apr 10, 2017 | 24.49 | 24.54 | 24.41 | 24.43 | 188,346 | -0.03(-0.13%) |
Apr 07, 2017 | 24.40 | 24.51 | 24.40 | 24.46 | 143,119 | +0.04(+0.15%) |
Apr 06, 2017 | 24.38 | 24.43 | 24.27 | 24.42 | 292,792 | +0.03(+0.11%) |
Apr 05, 2017 | 24.53 | 24.64 | 24.37 | 24.40 | 376,722 | -0.08(-0.32%) |
Apr 04, 2017 | 24.66 | 24.70 | 24.42 | 24.47 | 588,008 | -0.18(-0.73%) |
Apr 03, 2017 | 24.61 | 24.71 | 24.48 | 24.65 | 6,929,731 | +0.05(+0.18%) |
Mar 31, 2017 | 24.59 | 24.67 | 24.54 | 24.61 | 428,558 | -0.01(-0.03%) |
Mar 30, 2017 | 24.59 | 24.66 | 24.56 | 24.62 | 391,896 | -0.01(-0.04%) |
Mar 29, 2017 | 24.57 | 24.68 | 24.47 | 24.63 | 681,600 | +0.03(+0.11%) |
Mar 28, 2017 | 24.61 | 24.63 | 24.47 | 24.60 | 915,178 | -0.01(-0.03%) |
Mar 27, 2017 | 24.46 | 24.64 | 24.37 | 24.60 | 323,300 | +0.03(+0.13%) |
Mar 24, 2017 | 24.45 | 24.66 | 24.45 | 24.57 | 820,332 | +0.14(+0.56%) |
Mar 23, 2017 | 24.45 | 24.57 | 24.37 | 24.43 | 526,539 | -0.03(-0.13%) |
Mar 22, 2017 | 24.41 | 24.52 | 24.29 | 24.47 | 453,993 | +0.09(+0.38%) |
Mar 21, 2017 | 24.61 | 24.71 | 24.32 | 24.37 | 430,874 | -0.16(-0.66%) |
Mar 20, 2017 | 24.62 | 24.63 | 24.48 | 24.54 | 369,204 | -0.09(-0.36%) |
Mar 17, 2017 | 24.51 | 24.70 | 24.44 | 24.62 | 287,475 | +0.15(+0.62%) |
Mar 16, 2017 | 24.71 | 24.73 | 24.40 | 24.47 | 490,057 | -0.28(-1.13%) |
Mar 15, 2017 | 24.52 | 24.80 | 24.52 | 24.75 | 2,058,918 | +0.27(+1.12%) |
Mar 14, 2017 | 24.54 | 24.58 | 24.43 | 24.48 | 272,695 | -0.17(-0.70%) |
Mar 13, 2017 | 24.61 | 24.65 | 24.47 | 24.65 | 295,955 | +0.05(+0.20%) |
Mar 10, 2017 | 24.60 | 24.62 | 24.50 | 24.60 | 401,369 | +0.09(+0.36%) |
Mar 09, 2017 | 24.34 | 24.55 | 24.32 | 24.51 | 329,199 | +0.17(+0.71%) |
Mar 08, 2017 | 24.27 | 24.40 | 24.23 | 24.34 | 1,093,103 | +0.08(+0.33%) |
Mar 07, 2017 | 24.24 | 24.34 | 24.23 | 24.26 | 643,987 | -0.08(-0.33%) |
Mar 06, 2017 | 24.48 | 24.48 | 24.30 | 24.34 | 1,440,272 | -0.21(-0.85%) |
Mar 03, 2017 | 24.53 | 24.58 | 24.47 | 24.55 | 301,098 | -0.02(-0.08%) |
Mar 02, 2017 | 24.62 | 24.65 | 24.53 | 24.57 | 746,654 | -0.06(-0.23%) |
Mar 01, 2017 | 24.45 | 24.68 | 24.42 | 24.63 | 502,417 | +0.36(+1.47%) |
Feb 28, 2017 | 24.34 | 24.38 | 24.25 | 24.27 | 345,118 | -0.09(-0.37%) |
Feb 27, 2017 | 24.39 | 24.42 | 24.33 | 24.36 | 6,269,949 | -0.03(-0.11%) |
Feb 24, 2017 | 24.17 | 24.39 | 24.11 | 24.39 | 963,215 | +0.14(+0.58%) |
Feb 23, 2017 | 24.17 | 24.25 | 24.08 | 24.25 | 764,347 | +0.11(+0.44%) |
Feb 22, 2017 | 24.18 | 24.21 | 24.10 | 24.14 | 393,394 | -0.04(-0.18%) |
Feb 21, 2017 | 24.14 | 24.28 | 24.06 | 24.19 | 475,935 | +0.16(+0.65%) |
Feb 17, 2017 | 24.03 | 24.03 | 24.03 | 0 | +0.17(+0.73%) | |
Feb 16, 2017 | 23.89 | 23.89 | 23.71 | 23.86 | 371,452 | +0.00(+0.02%) |
Feb 15, 2017 | 23.66 | 23.88 | 23.62 | 23.85 | 379,340 | +0.18(+0.76%) |
Feb 14, 2017 | 23.56 | 23.69 | 23.52 | 23.67 | 522,444 | +0.08(+0.35%) |
Feb 13, 2017 | 23.54 | 23.59 | 23.50 | 23.59 | 1,492,323 | +0.13(+0.56%) |
Feb 10, 2017 | 23.46 | 23.50 | 23.40 | 23.46 | 515,497 | +0.04(+0.17%) |
Feb 09, 2017 | 23.25 | 23.47 | 23.27 | 23.42 | 699,197 | +0.17(+0.73%) |
Feb 08, 2017 | 23.25 | 23.28 | 23.18 | 23.25 | 463,686 | -0.06(-0.26%) |
Feb 07, 2017 | 23.27 | 23.34 | 23.24 | 23.31 | 721,928 | +0.06(+0.25%) |
Feb 06, 2017 | 23.30 | 23.30 | 23.14 | 23.25 | 782,262 | -0.07(-0.31%) |
Feb 03, 2017 | 23.29 | 23.33 | 23.16 | 23.32 | 188,989 | +0.13(+0.55%) |
Feb 02, 2017 | 23.11 | 23.21 | 22.99 | 23.20 | 443,240 | +0.04(+0.17%) |
Feb 01, 2017 | 23.13 | 23.18 | 23.00 | 23.16 | 900,227 | +0.07(+0.31%) |
Jan 31, 2017 | 22.69 | 23.09 | 22.69 | 23.09 | 1,150,099 | +0.43(+1.88%) |
Jan 30, 2017 | 22.73 | 22.81 | 22.55 | 22.66 | 380,227 | -0.16(-0.70%) |
Jan 27, 2017 | 22.58 | 22.83 | 22.57 | 22.82 | 340,450 | +0.28(+1.24%) |
Jan 26, 2017 | 22.67 | 22.67 | 22.49 | 22.54 | 446,326 | -0.13(-0.58%) |
Jan 25, 2017 | 22.47 | 22.70 | 22.47 | 22.67 | 276,987 | +0.22(+1.00%) |
Jan 24, 2017 | 22.46 | 22.50 | 22.27 | 22.45 | 319,407 | +0.01(+0.03%) |
Jan 23, 2017 | 22.48 | 22.54 | 22.37 | 22.44 | 813,701 | -0.06(-0.26%) |
Jan 20, 2017 | 22.64 | 22.67 | 22.46 | 22.50 | 675,752 | -0.09(-0.38%) |
Jan 19, 2017 | 22.69 | 22.69 | 22.53 | 22.59 | 8,214,961 | -0.12(-0.51%) |
Jan 18, 2017 | 22.78 | 22.82 | 22.62 | 22.70 | 1,521,354 | -0.04(-0.16%) |
Jan 17, 2017 | 22.68 | 22.82 | 22.57 | 22.74 | 211,917 | -0.04(-0.18%) |
Jan 13, 2017 | 22.78 | 22.78 | 22.78 | 0 | +0.18(+0.78%) | |
Jan 12, 2017 | 22.59 | 22.61 | 22.40 | 22.60 | 1,235,615 | -0.06(-0.29%) |
Jan 11, 2017 | 22.67 | 22.76 | 22.37 | 22.66 | 487,846 | +0.05(+0.23%) |
Jan 10, 2017 | 22.29 | 22.68 | 22.28 | 22.61 | 405,502 | +0.39(+1.78%) |
Jan 09, 2017 | 22.19 | 22.27 | 22.12 | 22.22 | 384,766 | +0.12(+0.52%) |
Jan 06, 2017 | 21.86 | 22.14 | 21.86 | 22.10 | 285,135 | +0.26(+1.18%) |
Jan 05, 2017 | 21.82 | 21.89 | 21.80 | 21.84 | 191,576 | +0.02(+0.10%) |
Jan 04, 2017 | 21.74 | 21.89 | 21.70 | 21.82 | 432,346 | +0.13(+0.59%) |
Jan 03, 2017 | 21.64 | 21.69 | 21.53 | 21.69 | 455,607 | +0.07(+0.34%) |
Dec 30, 2016 | 21.62 | 21.62 | 21.62 | 0 | -0.03(-0.12%) | |
Dec 29, 2016 | 21.62 | 21.72 | 21.61 | 21.65 | 304,786 | +0.05(+0.23%) |
Dec 28, 2016 | 21.79 | 21.79 | 21.58 | 21.60 | 298,548 | -0.14(-0.63%) |
Dec 27, 2016 | 21.74 | 21.86 | 21.72 | 21.73 | 429,058 | +0.04(+0.19%) |
Dec 23, 2016 | 21.69 | 21.69 | 21.69 | 0 | +0.11(+0.51%) | |
Dec 22, 2016 | 21.52 | 21.58 | 21.48 | 21.58 | 271,014 | +0.05(+0.21%) |
Dec 21, 2016 | 21.57 | 21.60 | 21.52 | 21.54 | 589,214 | -0.05(-0.25%) |
Dec 20, 2016 | 21.68 | 21.70 | 21.53 | 21.59 | 532,267 | -0.07(-0.31%) |
Dec 19, 2016 | 21.71 | 21.79 | 21.63 | 21.66 | 614,239 | -0.03(-0.15%) |
Dec 16, 2016 | 21.84 | 21.91 | 21.66 | 21.69 | 601,294 | -0.10(-0.45%) |
Dec 15, 2016 | 21.75 | 21.81 | 21.59 | 21.79 | 366,299 | +0.08(+0.37%) |
Dec 14, 2016 | 21.87 | 21.95 | 21.63 | 21.71 | 339,669 | -0.16(-0.74%) |
Dec 13, 2016 | 21.83 | 21.98 | 21.78 | 21.87 | 484,343 | +0.09(+0.39%) |
Dec 12, 2016 | 21.64 | 21.87 | 21.64 | 21.79 | 578,944 | +0.09(+0.40%) |
Dec 09, 2016 | 21.52 | 21.70 | 21.52 | 21.70 | 1,093,234 | +0.22(+1.03%) |
Dec 08, 2016 | 21.28 | 21.54 | 21.25 | 21.48 | 896,300 | +0.18(+0.85%) |
Dec 07, 2016 | 21.25 | 21.31 | 21.01 | 21.29 | 1,563,959 | -0.03(-0.15%) |
Dec 06, 2016 | 21.25 | 21.33 | 21.09 | 21.33 | 1,168,338 | +0.14(+0.64%) |
Dec 05, 2016 | 21.26 | 21.29 | 21.14 | 21.19 | 507,354 | +0.07(+0.35%) |
Dec 02, 2016 | 20.96 | 21.24 | 20.95 | 21.12 | 865,723 | +0.16(+0.76%) |
Dec 01, 2016 | 21.29 | 21.32 | 20.87 | 20.96 | 1,082,445 | -0.33(-1.57%) |
Nov 30, 2016 | 21.62 | 21.63 | 21.25 | 21.29 | 1,060,162 | -0.27(-1.26%) |
Nov 29, 2016 | 21.57 | 21.70 | 21.55 | 21.56 | 2,137,673 | +0.03(+0.13%) |
Nov 28, 2016 | 21.73 | 21.74 | 21.52 | 21.54 | 4,241,558 | -0.23(-1.08%) |
Nov 25, 2016 | 21.75 | 21.78 | 21.69 | 21.77 | 228,479 | +0.12(+0.54%) |
Nov 23, 2016 | 21.65 | 21.65 | 21.65 | 0 | +0.25(+1.18%) | |
Nov 22, 2016 | 21.75 | 21.75 | 21.16 | 21.40 | 1,257,566 | -0.61(-2.79%) |
Nov 21, 2016 | 22.02 | 22.08 | 21.95 | 22.02 | 974,621 | +0.06(+0.27%) |
Nov 18, 2016 | 22.16 | 22.16 | 21.90 | 21.95 | 632,111 | -0.14(-0.65%) |
Nov 17, 2016 | 21.96 | 22.11 | 21.89 | 22.10 | 553,957 | +0.23(+1.04%) |
Nov 16, 2016 | 21.80 | 21.91 | 21.75 | 21.87 | 629,382 | +0.06(+0.28%) |
Nov 15, 2016 | 21.42 | 21.85 | 21.42 | 21.81 | 1,165,775 | +0.45(+2.09%) |
Nov 14, 2016 | 21.90 | 21.90 | 21.34 | 21.36 | 1,625,662 | -0.48(-2.22%) |
Nov 11, 2016 | 22.07 | 22.07 | 21.79 | 21.85 | 2,077,718 | -0.23(-1.06%) |
Nov 10, 2016 | 22.17 | 22.29 | 21.95 | 22.08 | 4,113,157 | +0.10(+0.46%) |
Nov 09, 2016 | 22.19 | 22.21 | 21.60 | 21.98 | 5,447,000 | -0.25(-1.14%) |
Nov 08, 2016 | 22.11 | 22.36 | 21.98 | 22.23 | 580,852 | +0.08(+0.35%) |
Nov 07, 2016 | 21.92 | 22.18 | 21.92 | 22.16 | 571,761 | +0.45(+2.07%) |
Nov 04, 2016 | 21.55 | 21.89 | 21.55 | 21.71 | 3,280,937 | +0.21(+0.97%) |
Nov 03, 2016 | 21.47 | 21.70 | 21.47 | 21.50 | 2,738,708 | +0.09(+0.42%) |
Nov 02, 2016 | 21.52 | 21.64 | 21.41 | 21.41 | 2,238,517 | -0.17(-0.81%) |